LSE - Delayed Quote GBp

Tandem Group plc (TND.L)

160.00

0.00

(0.00%)

As of January 30 at 2:39:41 PM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	161.00	165.33	157.52	160.00	160.00	91,602
Jan 29, 2025	160.00	162.80	157.52	160.00	160.00	6,119
Jan 28, 2025	160.00	165.33	155.47	160.00	160.00	5,968
Jan 27, 2025	160.00	162.00	157.00	160.00	160.00	11,548
Jan 24, 2025	162.50	158.50	155.00	160.00	160.00	13,918
Jan 23, 2025	162.50	162.50	159.60	162.50	162.50	3,795
Jan 22, 2025	162.50	159.55	159.55	162.50	162.50	1,119
Jan 21, 2025	162.50	159.50	159.50	162.50	162.50	67
Jan 20, 2025	162.50	159.50	159.50	162.50	162.50	163
Jan 17, 2025	162.50	166.75	166.75	162.50	162.50	899
Jan 16, 2025	162.50	162.50	162.50	162.50	162.50	-
Jan 15, 2025	162.50	159.50	159.50	162.50	162.50	322
Jan 14, 2025	162.50	159.50	159.50	162.50	162.50	1,000
Jan 13, 2025	162.50	159.10	159.10	162.50	162.50	3,065
Jan 10, 2025	162.50	162.50	162.50	162.50	162.50	-
Jan 9, 2025	162.50	159.10	159.10	162.50	162.50	120
Jan 8, 2025	162.50	168.00	159.10	162.50	162.50	192
Jan 7, 2025	162.50	162.40	162.40	162.50	162.50	4,923
Jan 6, 2025	162.50	158.90	158.90	162.50	162.50	3,844
Jan 3, 2025	162.50	162.50	162.50	162.50	162.50	-
Jan 2, 2025	162.50	158.90	158.90	162.50	162.50	363
Dec 31, 2024	162.50	162.50	162.50	162.50	162.50	-
Dec 30, 2024	162.50	164.00	155.88	162.50	162.50	6,875
Dec 27, 2024	162.50	156.00	156.00	162.50	162.50	4
Dec 24, 2024	162.50	162.50	162.50	162.50	162.50	-
Dec 23, 2024	162.50	168.00	168.00	162.50	162.50	54
Dec 20, 2024	162.50	162.45	162.45	162.50	162.50	2,706
Dec 19, 2024	165.00	162.50	162.50	162.50	162.50	7,345
Dec 18, 2024	162.50	169.50	157.50	165.00	165.00	2,515
Dec 17, 2024	162.50	157.00	157.00	162.50	162.50	22
Dec 16, 2024	162.50	170.00	157.00	162.50	162.50	147
Dec 13, 2024	162.50	169.50	165.00	162.50	162.50	5,587
Dec 12, 2024	162.50	157.27	155.88	162.50	162.50	143
Dec 11, 2024	162.50	155.55	155.55	162.50	162.50	8
Dec 10, 2024	162.50	167.00	155.15	162.50	162.50	7,587
Dec 9, 2024	162.50	162.00	151.00	162.50	162.50	6,470
Dec 6, 2024	162.50	157.27	156.50	162.50	162.50	2,092
Dec 5, 2024	167.50	169.25	156.00	162.50	162.50	5,527
Dec 4, 2024	167.50	164.60	160.30	167.50	167.50	3,540
Dec 3, 2024	167.50	165.10	164.51	167.50	167.50	5,005
Dec 2, 2024	167.50	174.85	164.51	167.50	167.50	426
Nov 29, 2024	167.50	167.50	167.50	167.50	167.50	-
Nov 28, 2024	167.50	167.50	167.50	167.50	167.50	-
Nov 27, 2024	167.50	173.80	162.27	167.50	167.50	1,364
Nov 26, 2024	167.50	162.27	162.00	167.50	167.50	3,393
Nov 25, 2024	167.50	167.50	167.50	167.50	167.50	-
Nov 22, 2024	167.50	163.75	160.00	167.50	167.50	1,901
Nov 21, 2024	167.50	175.00	163.75	167.50	167.50	2,547
Nov 20, 2024	167.50	162.20	162.20	167.50	167.50	105
Nov 19, 2024	167.50	162.20	162.20	167.50	167.50	40
Nov 18, 2024	167.50	160.75	160.75	167.50	167.50	160
Nov 15, 2024	162.50	170.00	162.00	167.50	167.50	1,079
Nov 14, 2024	162.50	169.25	158.75	162.50	162.50	2,223
Nov 13, 2024	162.50	162.00	162.00	162.50	162.50	78
Nov 12, 2024	162.50	162.00	161.75	162.50	162.50	645
Nov 11, 2024	162.50	170.00	161.00	162.50	162.50	779
Nov 8, 2024	162.50	169.25	156.51	162.50	162.50	11,384
Nov 7, 2024	162.50	156.51	156.51	162.50	162.50	41
Nov 6, 2024	162.50	162.50	162.50	162.50	162.50	-
Nov 5, 2024	162.50	156.51	155.75	162.50	162.50	404
Nov 4, 2024	162.50	169.25	156.51	162.50	162.50	63
Nov 1, 2024	162.50	156.51	156.51	162.50	162.50	177
Oct 31, 2024	162.50	169.12	169.12	162.50	162.50	2,949
Oct 30, 2024	162.50	162.50	162.50	162.50	162.50	-
Oct 29, 2024	162.50	162.50	162.50	162.50	162.50	-
Oct 28, 2024	162.50	156.00	155.00	162.50	162.50	2,277
Oct 25, 2024	162.50	156.00	156.00	162.50	162.50	844
Oct 24, 2024	162.50	155.75	155.75	162.50	162.50	82
Oct 23, 2024	162.50	155.75	155.75	162.50	162.50	29
Oct 22, 2024	162.50	157.00	157.00	162.50	162.50	160
Oct 21, 2024	162.50	168.00	168.00	162.50	162.50	1,000
Oct 18, 2024	162.50	162.50	162.50	162.50	162.50	-
Oct 17, 2024	162.50	156.00	156.00	162.50	162.50	398
Oct 16, 2024	162.50	162.00	155.00	162.50	162.50	7,555
Oct 15, 2024	162.50	156.20	156.20	162.50	162.50	560
Oct 14, 2024	162.50	156.20	156.20	162.50	162.50	500
Oct 11, 2024	162.50	157.00	155.75	162.50	162.50	622
Oct 10, 2024	162.50	161.60	156.05	162.50	162.50	1,650
Oct 9, 2024	162.50	162.50	162.50	162.50	162.50	992
Oct 8, 2024	162.50	155.75	155.75	162.50	162.50	17
Oct 7, 2024	162.50	162.00	155.75	162.50	162.50	7,860
Oct 4, 2024	162.50	155.75	155.75	162.50	162.50	1,081
Oct 3, 2024	162.50	162.50	155.75	162.50	162.50	3,246
Oct 2, 2024	162.50	155.75	155.00	162.50	162.50	3,037
Oct 1, 2024	162.50	164.90	156.00	162.50	162.50	3,603
Sep 30, 2024	162.50	162.50	162.50	162.50	162.50	-
Sep 27, 2024	160.00	158.90	156.00	162.50	162.50	4,458
Sep 26, 2024	160.00	155.00	150.00	160.00	160.00	1,809
Sep 25, 2024	155.00	159.30	150.20	160.00	160.00	26,208
Sep 24, 2024	155.00	151.00	151.00	155.00	155.00	437
Sep 23, 2024	155.00	151.00	150.00	155.00	155.00	197
Sep 20, 2024	160.00	158.90	150.50	155.00	155.00	2,791
Sep 19, 2024	162.50	155.75	151.00	160.00	160.00	2,500
Sep 18, 2024	165.00	164.00	160.00	162.50	162.50	885
Sep 17, 2024	165.00	160.70	160.50	165.00	165.00	956
Sep 16, 2024	165.00	165.00	165.00	165.00	165.00	-
Sep 13, 2024	165.00	160.70	160.50	165.00	165.00	763
Sep 12, 2024	165.00	165.00	165.00	165.00	165.00	-
Sep 11, 2024	165.00	160.70	160.70	165.00	165.00	2,714
Sep 10, 2024	165.00	164.50	164.50	165.00	165.00	90
Sep 9, 2024	165.00	160.70	160.30	165.00	165.00	380
Sep 6, 2024	165.00	170.00	160.50	165.00	165.00	6,415
Sep 5, 2024	165.00	162.20	162.20	165.00	165.00	1,318
Sep 4, 2024	165.00	164.50	164.50	165.00	165.00	15
Sep 3, 2024	165.00	165.00	165.00	165.00	165.00	-
Sep 2, 2024	165.00	165.00	165.00	165.00	165.00	-
Aug 30, 2024	165.00	165.00	165.00	165.00	165.00	-
Aug 29, 2024	165.00	161.00	161.00	165.00	165.00	406
Aug 28, 2024	165.00	160.85	160.85	165.00	165.00	4,560
Aug 27, 2024	165.00	165.00	165.00	165.00	165.00	-
Aug 23, 2024	165.00	165.00	165.00	165.00	165.00	-
Aug 22, 2024	165.00	160.73	160.73	165.00	165.00	4,000
Aug 21, 2024	165.00	164.90	164.90	165.00	165.00	30
Aug 20, 2024	165.00	165.00	165.00	165.00	165.00	-
Aug 19, 2024	165.00	165.00	160.58	165.00	165.00	8,281
Aug 16, 2024	165.00	162.60	160.10	165.00	165.00	1,979
Aug 15, 2024	165.00	162.50	162.50	165.00	165.00	1,212
Aug 14, 2024	165.00	166.00	166.00	165.00	165.00	197
Aug 13, 2024	165.00	166.00	166.00	165.00	165.00	120
Aug 12, 2024	165.00	165.50	165.50	165.00	165.00	703
Aug 9, 2024	160.00	170.00	165.00	165.00	165.00	3,795
Aug 8, 2024	160.00	169.00	169.00	160.00	160.00	2,500
Aug 7, 2024	160.00	168.00	156.22	160.00	160.00	5,810
Aug 6, 2024	160.00	156.00	156.00	160.00	160.00	1,740
Aug 5, 2024	160.00	156.40	156.40	160.00	160.00	40
Aug 2, 2024	165.00	165.00	163.00	165.00	165.00	2,214
Aug 1, 2024	165.00	168.00	163.00	165.00	165.00	15
Jul 31, 2024	165.00	167.50	167.50	165.00	165.00	549
Jul 30, 2024	165.00	168.00	161.40	165.00	165.00	13,864
Jul 29, 2024	165.00	161.40	161.40	165.00	165.00	2,276
Jul 26, 2024	165.00	165.00	165.00	165.00	165.00	-
Jul 25, 2024	165.00	161.20	161.20	165.00	165.00	180
Jul 24, 2024	165.00	165.00	165.00	165.00	165.00	-
Jul 23, 2024	162.50	168.00	161.20	165.00	165.00	2,781
Jul 22, 2024	162.50	156.80	156.80	162.50	162.50	1,058
Jul 19, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 18, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 17, 2024	162.50	168.00	156.60	162.50	162.50	10,054
Jul 16, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 15, 2024	162.50	169.00	156.60	162.50	162.50	1,208
Jul 12, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 11, 2024	162.50	158.00	156.60	162.50	162.50	1,597
Jul 10, 2024	162.50	169.00	158.00	162.50	162.50	1,029
Jul 9, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 8, 2024	162.50	156.11	156.11	162.50	162.50	160
Jul 5, 2024	162.50	156.11	156.11	162.50	162.50	549
Jul 4, 2024	162.50	168.50	168.50	162.50	162.50	1,000
Jul 3, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 2, 2024	162.50	162.50	162.50	162.50	162.50	-
Jul 1, 2024	162.50	162.50	162.50	162.50	162.50	-
Jun 28, 2024	162.50	156.11	156.11	162.50	162.50	1,401
Jun 27, 2024	162.50	161.00	161.00	162.50	162.50	896
Jun 26, 2024	140.00	165.00	150.00	162.50	162.50	5,533
Jun 25, 2024	177.00	175.33	175.33	177.00	177.00	243
Jun 24, 2024	177.00	175.50	175.31	177.00	177.00	5,370
Jun 21, 2024	177.00	175.50	175.31	177.00	177.00	8
Jun 20, 2024	177.00	177.00	177.00	177.00	177.00	-
Jun 19, 2024	177.00	179.70	179.70	177.00	177.00	13
Jun 18, 2024	177.00	177.00	177.00	177.00	177.00	5,000
Jun 17, 2024	177.00	178.98	175.31	177.00	177.00	11,162
Jun 14, 2024	177.00	175.22	175.22	177.00	177.00	1,497
Jun 13, 2024	177.00	175.22	175.22	177.00	177.00	1,000
Jun 12, 2024	177.00	175.22	175.22	177.00	177.00	1,000
Jun 11, 2024	175.00	171.63	171.63	177.00	177.00	80
Jun 10, 2024	175.00	171.50	171.50	175.00	175.00	144
Jun 7, 2024	175.00	171.50	171.50	175.00	175.00	1,888
Jun 6, 2024	175.00	171.50	171.50	175.00	175.00	765
Jun 5, 2024	175.00	171.20	170.50	175.00	175.00	44
Jun 4, 2024	177.50	171.20	171.01	175.00	175.00	3,909
Jun 3, 2024	177.50	175.31	175.00	177.50	177.50	1,097
May 31, 2024	177.50	179.00	179.00	177.50	177.50	330
May 30, 2024	177.50	175.31	175.31	177.50	177.50	560
May 29, 2024	177.50	175.31	175.31	177.50	177.50	72
May 28, 2024	177.50	175.31	175.31	177.50	177.50	635
May 24, 2024	177.50	177.50	175.25	177.50	177.50	17,926
May 23, 2024	177.50	179.70	175.25	177.50	177.50	2,198
May 22, 2024	177.50	179.75	179.75	177.50	177.50	20
May 21, 2024	182.50	179.50	179.50	177.50	177.50	1,000
May 20, 2024	182.50	175.75	175.75	182.50	182.50	63
May 17, 2024	185.00	180.00	180.00	182.50	182.50	1,244
May 16, 2024	185.00	180.50	180.00	185.00	185.00	261
May 15, 2024	185.00	183.00	183.00	185.00	185.00	13
May 14, 2024	185.00	183.50	180.00	185.00	185.00	5,329
May 13, 2024	185.00	180.10	180.00	185.00	185.00	262
May 10, 2024	185.00	180.00	180.00	185.00	185.00	595
May 9, 2024	185.00	180.00	180.00	185.00	185.00	480
May 8, 2024	187.50	180.75	180.00	185.00	185.00	116
May 7, 2024	192.50	190.00	184.00	187.50	187.50	2,675
May 3, 2024	192.50	192.50	192.50	192.50	192.50	-
May 2, 2024	192.50	192.50	192.50	192.50	192.50	-
May 1, 2024	192.50	192.50	192.50	192.50	192.50	-
Apr 30, 2024	192.50	192.50	192.50	192.50	192.50	-
Apr 29, 2024	192.50	190.25	190.00	192.50	192.50	161
Apr 26, 2024	192.50	192.50	192.50	192.50	192.50	-
Apr 25, 2024	202.00	193.70	190.50	192.50	192.50	1,307
Apr 24, 2024	202.00	202.00	194.16	202.00	202.00	2,445
Apr 23, 2024	202.00	202.00	202.00	202.00	202.00	-
Apr 22, 2024	202.00	194.80	194.50	202.00	202.00	1,387
Apr 19, 2024	202.00	194.50	194.50	202.00	202.00	575
Apr 18, 2024	202.00	194.80	194.50	202.00	202.00	1,745
Apr 17, 2024	202.00	206.00	194.80	202.00	202.00	449
Apr 16, 2024	202.00	194.32	194.32	202.00	202.00	8
Apr 15, 2024	202.00	202.00	202.00	202.00	202.00	-
Apr 12, 2024	202.00	202.00	202.00	202.00	202.00	-
Apr 11, 2024	202.00	202.00	202.00	202.00	202.00	-
Apr 10, 2024	202.00	206.00	194.00	202.00	202.00	4,024
Apr 9, 2024	202.00	194.80	194.80	202.00	202.00	40
Apr 8, 2024	202.00	206.00	194.16	202.00	202.00	7,135
Apr 5, 2024	202.00	194.80	194.80	202.00	202.00	1,774
Apr 4, 2024	202.00	194.80	194.80	202.00	202.00	997
Apr 3, 2024	202.00	202.00	202.00	202.00	202.00	-
Apr 2, 2024	202.00	206.80	194.80	202.00	202.00	3,785
Mar 28, 2024	202.00	195.50	194.80	202.00	202.00	897
Mar 27, 2024	202.00	209.20	194.80	199.00	199.00	7,871
Mar 26, 2024	200.00	198.16	194.64	202.00	202.00	8,648
Mar 25, 2024	220.00	210.20	201.00	200.00	200.00	3,250
Mar 22, 2024	225.00	220.00	214.49	220.00	220.00	1,942
Mar 21, 2024	225.00	222.24	222.24	225.00	225.00	2,000
Mar 20, 2024	225.00	224.89	222.24	225.00	225.00	252
Mar 19, 2024	225.00	222.24	222.24	225.00	225.00	337
Mar 18, 2024	225.00	228.50	222.00	225.00	225.00	5,062
Mar 15, 2024	225.00	225.00	225.00	225.00	225.00	-
Mar 14, 2024	225.00	220.56	220.00	225.00	225.00	1,353
Mar 13, 2024	225.00	220.50	220.50	225.00	225.00	1,063
Mar 12, 2024	225.00	223.00	220.50	225.00	225.00	1,347
Mar 11, 2024	225.00	223.00	223.00	225.00	225.00	194
Mar 8, 2024	225.00	223.00	223.00	225.00	225.00	976
Mar 7, 2024	225.00	223.00	220.00	225.00	225.00	1,904
Mar 6, 2024	230.00	223.00	220.14	225.00	225.00	4,488
Mar 5, 2024	230.00	223.00	223.00	230.00	230.00	634
Mar 4, 2024	231.00	225.50	222.00	230.00	230.00	10,635
Mar 1, 2024	231.00	225.44	222.90	231.00	231.00	3,407
Feb 29, 2024	227.00	230.00	222.80	231.00	231.00	13,775
Feb 28, 2024	238.00	236.00	220.60	227.00	227.00	26,935
Feb 27, 2024	238.00	246.00	236.00	238.00	238.00	207
Feb 26, 2024	232.00	249.30	224.00	238.00	238.00	15,419
Feb 23, 2024	232.00	239.20	239.20	232.00	232.00	1,168
Feb 22, 2024	227.00	240.00	222.50	232.00	232.00	13,753
Feb 21, 2024	230.00	234.00	220.00	227.00	227.00	11,709
Feb 20, 2024	220.00	230.00	215.00	230.00	230.00	8,268
Feb 19, 2024	220.00	228.00	213.00	220.00	220.00	1,827
Feb 16, 2024	213.00	229.00	211.60	220.00	220.00	9,790
Feb 15, 2024	200.00	210.00	207.50	213.00	213.00	13,374
Feb 14, 2024	185.00	200.00	181.00	200.00	200.00	14,800
Feb 13, 2024	180.00	185.00	176.50	185.00	185.00	1,783
Feb 12, 2024	175.00	185.00	175.50	180.00	180.00	7,914
Feb 9, 2024	185.00	190.00	170.50	175.00	175.00	41,461
Feb 8, 2024	162.50	190.00	165.00	185.00	185.00	24,073
Feb 7, 2024	157.50	160.30	160.00	162.50	162.50	300
Feb 6, 2024	157.50	160.00	159.00	157.50	157.50	5,260
Feb 5, 2024	156.00	156.60	155.00	157.50	157.50	809
Feb 2, 2024	155.00	159.00	151.60	156.00	156.00	5,454
Feb 1, 2024	145.00	160.00	141.60	155.00	155.00	34,100
Jan 31, 2024	145.00	140.10	140.10	145.00	145.00	9

CCT.L The Character Group plc

249.36

-0.26%

B4F.F Basic-Fit N.V.

24.28

+0.50%

GAW.L Games Workshop Group PLC

14,510.00

-0.75%

CCL.L Carnival Corporation & plc

2,073.00

+0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tandem Group plc (TND.L)

Related Tickers